| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 247.5 | 247.5 | 241.45 | 242.85 | 242.85 | -4.35 (-1.76%) | 8,654 |
| 9 Dec 2019 | INR | 246.8 | 249.65 | 245 | 247.2 | 247.2 | -0.45 (-0.18%) | 4,589 |
| 6 Dec 2019 | INR | 252.95 | 253 | 245.35 | 247.65 | 247.65 | -6.35 (-2.50%) | 43,742 |
| 5 Dec 2019 | INR | 252.9 | 255.4 | 251 | 254 | 254 | -1.25 (-0.49%) | 9,385 |
| 4 Dec 2019 | INR | 246.5 | 257.6 | 244.5 | 255.25 | 255.25 | +9.05 (+3.68%) | 24,137 |
| 3 Dec 2019 | INR | 260 | 267.25 | 245.05 | 246.2 | 246.2 | -5.5 (-2.19%) | 51,330,644 |
| 2 Dec 2019 | INR | 251.95 | 254.55 | 248.4 | 251.7 | 251.7 | -2.85 (-1.12%) | 7,063 |
| 29 Nov 2019 | INR | 245.8 | 256 | 245.8 | 254.55 | 254.55 | +7 (+2.83%) | 11,083 |
| 28 Nov 2019 | INR | 244.7 | 250 | 244.7 | 247.55 | 247.55 | +3.55 (+1.45%) | 17,030 |
| 27 Nov 2019 | INR | 250.15 | 250.2 | 240.75 | 244 | 244 | -6.25 (-2.50%) | 26,341 |
| 26 Nov 2019 | INR | 252 | 256 | 250 | 250.25 | 250.25 | -1.75 (-0.69%) | 10,439 |
| 25 Nov 2019 | INR | 250.95 | 254.4 | 250.8 | 252 | 252 | -1.7 (-0.67%) | 512,544 |
| 22 Nov 2019 | INR | 253.2 | 259.05 | 250.05 | 253.7 | 253.7 | +1.55 (+0.61%) | 66,485 |
| 21 Nov 2019 | INR | 254.5 | 254.5 | 250.25 | 252.15 | 252.15 | -4.7 (-1.83%) | 17,132 |
| 20 Nov 2019 | INR | 263.9 | 263.9 | 254.75 | 256.85 | 256.85 | -8 (-3.02%) | 535,166 |
| 19 Nov 2019 | INR | 264.45 | 267.9 | 264.25 | 264.85 | 264.85 | -0.1 (-0.04%) | 16,390 |
| 18 Nov 2019 | INR | 260 | 268 | 259.95 | 264.95 | 264.95 | +4.7 (+1.81%) | 560,610 |
| 15 Nov 2019 | INR | 261 | 262.75 | 259.25 | 260.25 | 260.25 | -0.45 (-0.17%) | 32,175 |
| 14 Nov 2019 | INR | 257.7 | 263.05 | 257 | 260.7 | 260.7 | +1.45 (+0.56%) | 5,740 |
| 13 Nov 2019 | INR | 259.6 | 262.55 | 257 | 259.25 | 259.25 | -0.3 (-0.12%) | 13,763 |
| 11 Nov 2019 | INR | 256.65 | 266.75 | 256.65 | 259.55 | 259.55 | +2 (+0.78%) | 34,295 |
| 8 Nov 2019 | INR | 257 | 261.2 | 256.15 | 257.55 | 257.55 | +2.7 (+1.06%) | 29,667 |
| 7 Nov 2019 | INR | 250.15 | 256.8 | 250.15 | 254.85 | 254.85 | +6.05 (+2.43%) | 887,205 |
| 6 Nov 2019 | INR | 247.15 | 253 | 247.15 | 248.8 | 248.8 | -0.2 (-0.08%) | 4,854 |
| 5 Nov 2019 | INR | 253.7 | 254.45 | 246.85 | 249 | 249 | -5.6 (-2.20%) | 6,385 |
| 4 Nov 2019 | INR | 256.2 | 258 | 253.65 | 254.6 | 254.6 | +1.3 (+0.51%) | 34,040 |
| 1 Nov 2019 | INR | 256.4 | 256.4 | 252.25 | 253.3 | 253.3 | +6.9 (+2.80%) | 10,172 |
| 31 Oct 2019 | INR | 248.85 | 255 | 242.2 | 246.4 | 246.4 | -2.95 (-1.18%) | 18,075 |
| 30 Oct 2019 | INR | 254.15 | 254.15 | 248.45 | 249.35 | 249.35 | -3.7 (-1.46%) | 9,148 |
| 29 Oct 2019 | INR | 256.1 | 257.85 | 251.3 | 253.05 | 253.05 | -1.55 (-0.61%) | 9,958 |
